Nasdaq · WHLRL · stock
Wheeler Real Estate Investment Trust, Inc. (WHLRL) stock price history
Every Nasdaq trading session of Wheeler Real Estate Investment Trust, Inc. from Sep 3, 2021 to Sep 16, 2026: 198 daily bars, adjusted for splits and dividends, with minute bars from Jul 20, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WHLRL adjusted close, 2021 to 2026
- $183.36
- All time high, 2025
- $130.00
- 52 week high, $78.00 low
- 198
- Daily sessions since 2021
Last updated Sep 16, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
WHLRL key facts
- Wheeler Real Estate Investment Trust, Inc. (WHLRL) closed at $80.00 on Sep 16, 2026 on Nasdaq.
- WHLRL's all time high close is $183.36, set on Mar 25, 2025; its all time low close is $26.17 on Oct 20, 2021.
- WHLRL's 52 week range is $78.00 to $130.00.
- WHLRL returned -42.9% over the year to Sep 16, 2026 and +185.7% over five years.
- Since Sep 3, 2021 WHLRL returned +196%, +24.1% a year compounded.
- WHLRL's deepest drawdown was -56.9% from Mar 25, 2025 to Jun 18, 2026.
- DataCedar holds 198 daily sessions of WHLRL history from Sep 3, 2021 and minute bars from Jul 20, 2026, adjusted for splits and dividends, served by the API under a key.
WHLRL price chart, 2021 to 2026
WHLRL returns
Price return from the last close on or before the window start to Sep 16, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -3.0% |
| 6 months | -17.5% |
| Year to date | -9.6% |
| 1 year | -42.9% |
| 3 years | +46.5% |
| 5 years | +185.7% |
| 10 years | n/a |
| Since Sep 3, 2021 | +196.3% |
| Compound annual growth, 5.0 years | +24.1% |
WHLRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $183.36 on Mar 25, 2025
- All time low close
- $26.17 on Oct 20, 2021
- 52 week high
- $130.00 on Sep 17, 2025
- 52 week low
- $78.00 on Nov 13, 2025
- Deepest drawdown
- -56.9% from Mar 25, 2025 to Jun 18, 2026, not yet recovered
- Best single session
- +70.8% on Sep 17, 2024
- Worst single session
- -33.1% on Nov 13, 2025
- Volatility, 1 year annualised
- 118.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2021
- 3.0×
- Best calendar year
- 2024, +142%
- Worst calendar year
- 2025, -40%
WHLRL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 3, 2021; 2026 runs to Sep 16, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $83.80 | $97.00 | $79.08 | $80.00 | -8.6% | 66.3K | 15 |
| 2025 | $145.00 | $183.36 | $78.00 | $87.50 | -39.9% | 115.8K | 34 |
| 2024 | $56.00 | $194.65 | $55.00 | $145.50 | +142.5% | 40.5K | 13 |
| 2023 | $31.50 | $60.00 | $31.05 | $60.00 | +93.5% | 192.8K | 54 |
| 2022 | $27.70 | $40.00 | $27.50 | $31.00 | +8.8% | 102.1K | 66 |
| 2021 | $27.00 | $36.00 | $26.00 | $28.49 | n/a | 11.3K | 16 |
WHLRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $80.00 | 0.0% |
| July 2026 | $80.00 | +1.2% |
| June 2026 | $79.08 | -1.1% |
| May 2026 | $80.00 | -0.0% |
| April 2026 | $80.01 | +0.0% |
| March 2026 | $80.00 | -17.5% |
| January 2026 | $97.00 | +10.9% |
| December 2025 | $87.50 | -2.8% |
| November 2025 | $90.00 | -21.7% |
| September 2025 | $115.00 | -19.3% |
| August 2025 | $142.50 | -3.7% |
| July 2025 | $148.00 | -2.3% |
About the WHLRL data
Daily bars. 198 sessions from Sep 3, 2021 to Sep 16, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 20, 2026 forward, most recent session Jul 20, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WHLRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- WHF WhiteHorse Finance, Inc.
- WHFCL WhiteHorse Finance, Inc.
- WHLR Wheeler Real Estate Investment Trust, Inc.
- WHLRD Wheeler Real Estate Investment Trust, Inc.
- WHLRP Wheeler Real Estate Investment Trust, Inc.
- WHWK Whitehawk Therapeutics, Inc.
- WIMA WisdomTree International Adaptive Moving Average Fund
- WIMI WiMi Hologram Cloud Inc.
Common questions
WHLRL share price history
